OTC Markets OTCPK - Delayed Quote USD

Micropac Industries, Inc. (MPAD)

13.95 +1.95 (+16.25%)
At close: May 28 at 2:21 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 13.00 13.95 13.00 13.95 13.95 600
May 24, 2024 12.00 12.00 12.00 12.00 12.00 -
May 23, 2024 12.00 12.00 12.00 12.00 12.00 -
May 22, 2024 12.00 12.00 12.00 12.00 12.00 -
May 21, 2024 12.00 12.00 12.00 12.00 12.00 -
May 20, 2024 12.00 12.00 12.00 12.00 12.00 -
May 17, 2024 12.00 12.00 12.00 12.00 12.00 -
May 16, 2024 12.00 12.00 12.00 12.00 12.00 -
May 15, 2024 12.23 12.23 12.00 12.00 12.00 200
May 14, 2024 13.00 13.00 12.80 12.98 12.98 400
May 13, 2024 13.75 13.75 13.75 13.75 13.75 -
May 10, 2024 13.75 13.75 13.75 13.75 13.75 -
May 9, 2024 13.75 13.75 13.75 13.75 13.75 -
May 8, 2024 13.75 13.75 13.75 13.75 13.75 -
May 7, 2024 13.75 13.75 13.75 13.75 13.75 -
May 6, 2024 13.75 13.75 13.75 13.75 13.75 -
May 3, 2024 13.75 13.75 13.75 13.75 13.75 -
May 2, 2024 13.75 13.75 13.75 13.75 13.75 -
May 1, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 30, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 29, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 26, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 25, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 24, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 23, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 22, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 19, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 18, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 17, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 16, 2024 13.75 13.75 13.75 13.75 13.75 100
Apr 15, 2024 13.50 13.50 13.50 13.50 13.50 700
Apr 12, 2024 13.00 13.00 13.00 13.00 13.00 -
Apr 11, 2024 12.99 13.00 12.99 13.00 13.00 2,900
Apr 10, 2024 12.55 12.55 12.55 12.55 12.55 200
Apr 9, 2024 13.00 13.00 13.00 13.00 13.00 -
Apr 8, 2024 13.00 13.00 13.00 13.00 13.00 100
Apr 5, 2024 13.00 13.00 13.00 13.00 13.00 100
Apr 4, 2024 13.50 13.50 13.50 13.50 13.50 100
Apr 3, 2024 13.50 13.50 13.50 13.50 13.50 100
Apr 2, 2024 13.50 13.50 13.50 13.50 13.50 -
Apr 1, 2024 13.50 13.50 13.50 13.50 13.50 100
Mar 28, 2024 13.50 13.50 13.50 13.50 13.50 100
Mar 27, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 26, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 25, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 22, 2024 13.00 13.00 13.00 13.00 13.00 100
Mar 21, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 20, 2024 13.00 13.00 13.00 13.00 13.00 2,500
Mar 19, 2024 13.05 13.05 13.00 13.00 13.00 1,300
Mar 18, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 15, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 14, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 13, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 12, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 11, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 8, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 7, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 6, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 5, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 4, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 1, 2024 13.00 13.00 13.00 13.00 13.00 -
Feb 29, 2024 13.00 13.00 13.00 13.00 13.00 -
Feb 28, 2024 13.00 13.00 13.00 13.00 13.00 100
Feb 27, 2024 13.25 13.25 13.25 13.25 13.25 -
Feb 26, 2024 13.25 13.25 13.25 13.25 13.25 -
Feb 23, 2024 13.25 13.25 13.25 13.25 13.25 -
Feb 22, 2024 13.25 13.25 13.25 13.25 13.25 200
Feb 21, 2024 13.05 13.05 13.05 13.05 13.05 -
Feb 20, 2024 13.05 13.05 13.05 13.05 13.05 -
Feb 16, 2024 13.05 13.05 13.05 13.05 13.05 -
Feb 15, 2024 13.05 13.05 13.05 13.05 13.05 400
Feb 14, 2024 13.46 13.50 13.46 13.50 13.50 200
Feb 13, 2024 14.74 14.74 14.74 14.74 14.74 100
Feb 12, 2024 13.09 13.09 13.00 13.00 13.00 5,400
Feb 9, 2024 12.50 13.00 12.50 13.00 13.00 2,500
Feb 8, 2024 12.50 12.65 11.75 12.50 12.50 5,800
Feb 7, 2024 14.00 14.50 14.00 14.50 14.50 400
Feb 6, 2024 12.50 12.50 12.50 12.50 12.50 1,600
Feb 5, 2024 12.50 12.50 12.50 12.50 12.50 600
Feb 2, 2024 12.50 12.50 12.32 12.50 12.50 7,500
Feb 1, 2024 12.50 12.50 12.50 12.50 12.50 1,500
Jan 31, 2024 12.50 12.50 12.50 12.50 12.50 4,500
Jan 30, 2024 12.50 12.50 12.32 12.50 12.50 2,000
Jan 29, 2024 12.75 12.75 12.50 12.50 12.50 3,100
Jan 26, 2024 14.00 14.00 14.00 14.00 14.00 -
Jan 25, 2024 13.50 14.00 13.50 14.00 14.00 200
Jan 24, 2024 13.00 13.00 13.00 13.00 13.00 -
Jan 23, 2024 12.74 13.00 12.74 13.00 13.00 500
Jan 22, 2024 12.25 12.75 12.25 12.75 12.75 3,300
Jan 19, 2024 12.15 12.15 12.15 12.15 12.15 -
Jan 18, 2024 12.15 12.15 12.11 12.15 12.15 1,000
Jan 17, 2024 11.42 11.42 11.42 11.42 11.42 -
Jan 16, 2024 11.45 11.45 11.42 11.42 11.42 2,000
Jan 12, 2024 11.75 11.75 11.75 11.75 11.75 -
Jan 11, 2024 11.75 11.75 11.75 11.75 11.75 -
Jan 10, 2024 11.75 11.75 11.75 11.75 11.75 -
Jan 9, 2024 0.10 Dividend
Jan 9, 2024 12.25 12.25 11.75 11.75 11.75 200
Jan 8, 2024 12.00 12.00 12.00 12.00 11.90 600
Jan 5, 2024 12.00 12.00 12.00 12.00 11.90 -
Jan 4, 2024 12.00 12.00 12.00 12.00 11.90 -
Jan 3, 2024 12.00 12.00 12.00 12.00 11.90 -
Jan 2, 2024 12.00 12.00 12.00 12.00 11.90 -
Dec 29, 2023 12.00 12.00 12.00 12.00 11.90 -
Dec 28, 2023 12.00 12.00 12.00 12.00 11.90 -
Dec 27, 2023 12.00 12.00 12.00 12.00 11.90 900
Dec 26, 2023 11.28 11.28 10.00 11.20 11.11 3,200
Dec 22, 2023 12.00 12.00 12.00 12.00 11.90 -
Dec 21, 2023 11.98 12.00 11.98 12.00 11.90 800
Dec 20, 2023 11.60 11.60 11.60 11.60 11.50 -
Dec 19, 2023 11.60 11.60 11.60 11.60 11.50 -
Dec 18, 2023 11.60 11.60 11.60 11.60 11.50 -
Dec 15, 2023 11.60 11.60 11.60 11.60 11.50 -
Dec 14, 2023 11.60 11.60 11.60 11.60 11.50 -
Dec 13, 2023 11.60 11.60 11.60 11.60 11.50 100
Dec 12, 2023 12.20 12.20 12.20 12.20 12.10 -
Dec 11, 2023 12.20 12.20 12.20 12.20 12.10 -
Dec 8, 2023 12.20 12.20 12.20 12.20 12.10 -
Dec 7, 2023 12.20 12.20 12.20 12.20 12.10 -
Dec 6, 2023 12.20 12.20 12.20 12.20 12.10 100
Dec 5, 2023 11.50 11.50 11.50 11.50 11.40 -
Dec 4, 2023 11.50 11.50 11.50 11.50 11.40 -
Dec 1, 2023 10.60 11.50 8.01 11.50 11.40 11,300
Nov 30, 2023 10.49 10.49 10.49 10.49 10.40 -
Nov 29, 2023 10.49 10.49 10.49 10.49 10.40 -
Nov 28, 2023 10.49 10.49 10.49 10.49 10.40 -
Nov 27, 2023 10.49 10.49 10.49 10.49 10.40 100
Nov 24, 2023 10.49 10.49 10.49 10.49 10.40 -
Nov 22, 2023 10.49 10.49 10.49 10.49 10.40 -
Nov 21, 2023 10.49 10.49 10.49 10.49 10.40 -
Nov 20, 2023 10.49 10.49 10.49 10.49 10.40 -
Nov 17, 2023 10.49 10.49 10.49 10.49 10.40 -
Nov 16, 2023 10.49 10.49 10.49 10.49 10.40 -
Nov 15, 2023 10.49 10.49 10.49 10.49 10.40 400
Nov 14, 2023 10.47 10.47 10.47 10.47 10.38 -
Nov 13, 2023 10.47 10.47 10.47 10.47 10.38 -
Nov 10, 2023 10.47 10.47 10.47 10.47 10.38 -
Nov 9, 2023 10.47 10.47 10.47 10.47 10.38 200
Nov 8, 2023 10.49 10.49 10.49 10.49 10.40 -
Nov 7, 2023 10.49 10.49 10.49 10.49 10.40 -
Nov 6, 2023 10.49 10.49 10.49 10.49 10.40 -
Nov 3, 2023 10.40 10.49 10.40 10.49 10.40 800
Nov 2, 2023 10.40 10.40 10.40 10.40 10.31 -
Nov 1, 2023 10.40 10.40 10.40 10.40 10.31 -
Oct 31, 2023 10.40 10.40 10.40 10.40 10.31 100
Oct 30, 2023 10.40 10.40 10.40 10.40 10.31 -
Oct 27, 2023 10.40 10.40 10.40 10.40 10.31 -
Oct 26, 2023 10.40 10.40 10.40 10.40 10.31 -
Oct 25, 2023 10.38 10.40 10.38 10.40 10.31 300
Oct 24, 2023 10.30 10.30 10.30 10.30 10.21 -
Oct 23, 2023 10.30 10.30 10.30 10.30 10.21 -
Oct 20, 2023 10.30 10.30 10.30 10.30 10.21 -
Oct 19, 2023 10.30 10.30 10.30 10.30 10.21 -
Oct 18, 2023 10.20 10.30 10.20 10.30 10.21 600
Oct 17, 2023 10.01 10.01 10.01 10.01 9.93 -
Oct 16, 2023 10.01 10.01 10.01 10.01 9.93 200
Oct 13, 2023 10.20 10.30 10.11 10.30 10.21 600
Oct 12, 2023 10.40 10.40 10.40 10.40 10.31 -
Oct 11, 2023 10.75 10.75 10.00 10.40 10.31 2,800
Oct 10, 2023 10.80 10.80 10.80 10.80 10.71 -
Oct 9, 2023 10.80 10.80 10.80 10.80 10.71 -
Oct 6, 2023 10.80 10.80 10.80 10.80 10.71 1,400
Oct 5, 2023 10.75 10.75 10.75 10.75 10.66 500
Oct 4, 2023 10.80 10.80 10.80 10.80 10.71 -
Oct 3, 2023 10.80 10.80 10.80 10.80 10.71 -
Oct 2, 2023 10.80 10.80 10.80 10.80 10.71 -
Sep 29, 2023 10.80 10.80 10.80 10.80 10.71 500
Sep 28, 2023 10.80 10.80 10.80 10.80 10.71 100
Sep 27, 2023 10.80 10.80 10.80 10.80 10.71 100
Sep 26, 2023 10.85 10.85 10.85 10.85 10.76 -
Sep 25, 2023 10.85 10.85 10.84 10.85 10.76 600
Sep 22, 2023 10.85 10.85 10.60 10.85 10.76 400
Sep 21, 2023 11.70 11.70 11.70 11.70 11.60 -
Sep 20, 2023 11.60 11.74 11.58 11.70 11.60 1,000
Sep 19, 2023 11.00 11.00 11.00 11.00 10.91 500
Sep 18, 2023 10.90 11.00 10.90 11.00 10.91 2,600
Sep 15, 2023 11.00 11.00 11.00 11.00 10.91 -
Sep 14, 2023 11.00 11.00 11.00 11.00 10.91 -
Sep 13, 2023 11.00 11.00 11.00 11.00 10.91 -
Sep 12, 2023 11.00 11.00 11.00 11.00 10.91 200
Sep 11, 2023 11.50 11.50 11.50 11.50 11.40 300
Sep 8, 2023 11.50 11.50 11.50 11.50 11.40 1,000
Sep 7, 2023 11.86 11.86 11.86 11.86 11.76 -
Sep 6, 2023 11.86 11.86 11.86 11.86 11.76 -
Sep 5, 2023 11.86 11.86 11.86 11.86 11.76 -
Sep 1, 2023 11.86 11.86 11.86 11.86 11.76 200
Aug 31, 2023 11.98 11.98 11.98 11.98 11.88 -
Aug 30, 2023 11.98 11.98 11.98 11.98 11.88 -
Aug 29, 2023 11.98 11.98 11.98 11.98 11.88 200
Aug 28, 2023 11.98 11.98 11.98 11.98 11.88 -
Aug 25, 2023 11.98 11.98 11.98 11.98 11.88 -
Aug 24, 2023 11.98 11.98 11.98 11.98 11.88 -
Aug 23, 2023 11.98 11.98 11.98 11.98 11.88 -
Aug 22, 2023 11.98 11.98 11.98 11.98 11.88 -
Aug 21, 2023 11.98 11.98 11.98 11.98 11.88 -
Aug 18, 2023 11.98 11.98 11.98 11.98 11.88 -
Aug 17, 2023 11.98 11.98 11.98 11.98 11.88 -
Aug 16, 2023 11.98 11.98 11.98 11.98 11.88 -
Aug 15, 2023 11.98 11.98 11.98 11.98 11.88 100
Aug 14, 2023 11.97 11.97 11.97 11.97 11.87 100
Aug 11, 2023 11.00 11.00 11.00 11.00 10.91 -
Aug 10, 2023 11.00 11.00 11.00 11.00 10.91 -
Aug 9, 2023 11.00 11.00 11.00 11.00 10.91 -
Aug 8, 2023 11.00 11.00 10.90 11.00 10.91 1,200
Aug 7, 2023 10.50 10.50 10.50 10.50 10.41 -
Aug 4, 2023 10.50 10.50 10.50 10.50 10.41 400
Aug 3, 2023 10.30 10.30 10.30 10.30 10.21 -
Aug 2, 2023 10.30 10.30 10.30 10.30 10.21 -
Aug 1, 2023 10.30 10.30 10.30 10.30 10.21 -
Jul 31, 2023 10.30 10.30 10.30 10.30 10.21 200
Jul 28, 2023 10.25 10.25 10.25 10.25 10.16 -
Jul 27, 2023 10.25 10.25 10.25 10.25 10.16 100
Jul 26, 2023 10.00 10.84 9.77 10.84 10.75 1,700
Jul 25, 2023 10.06 10.06 10.00 10.00 9.92 500
Jul 24, 2023 10.31 10.37 10.13 10.13 10.05 1,000
Jul 21, 2023 10.60 10.60 10.60 10.60 10.51 100
Jul 20, 2023 10.75 10.75 10.60 10.60 10.51 1,300
Jul 19, 2023 10.43 10.75 10.34 10.75 10.66 1,200
Jul 18, 2023 10.67 10.67 10.66 10.66 10.57 400
Jul 17, 2023 11.00 11.00 11.00 11.00 10.91 600
Jul 14, 2023 10.67 10.67 10.67 10.67 10.58 -
Jul 13, 2023 10.68 10.68 10.67 10.67 10.58 400
Jul 12, 2023 10.78 10.78 10.77 10.77 10.68 1,700
Jul 11, 2023 11.10 11.10 10.65 10.99 10.90 1,700
Jul 10, 2023 11.10 11.10 11.10 11.10 11.01 100
Jul 7, 2023 12.00 12.00 12.00 12.00 11.90 -
Jul 6, 2023 12.00 12.00 12.00 12.00 11.90 100
Jul 5, 2023 12.00 12.00 12.00 12.00 11.90 -
Jul 3, 2023 12.00 12.00 12.00 12.00 11.90 -
Jun 30, 2023 12.00 12.00 12.00 12.00 11.90 -
Jun 29, 2023 12.10 12.10 12.00 12.00 11.90 3,000
Jun 28, 2023 12.20 12.20 12.20 12.20 12.10 -
Jun 27, 2023 12.20 12.20 12.20 12.20 12.10 -
Jun 26, 2023 12.20 12.20 12.20 12.20 12.10 -
Jun 23, 2023 12.30 12.30 12.20 12.20 12.10 2,000
Jun 22, 2023 12.30 12.30 12.30 12.30 12.20 -
Jun 21, 2023 12.30 12.30 12.30 12.30 12.20 -
Jun 20, 2023 12.35 12.35 12.30 12.30 12.20 500
Jun 16, 2023 12.50 12.50 12.50 12.50 12.40 -
Jun 15, 2023 12.50 12.50 12.50 12.50 12.40 100
Jun 14, 2023 12.30 12.30 12.30 12.30 12.20 300
Jun 13, 2023 12.50 12.50 12.50 12.50 12.40 -
Jun 12, 2023 12.50 12.50 12.50 12.50 12.40 -
Jun 9, 2023 12.50 12.50 12.50 12.50 12.40 -
Jun 8, 2023 12.50 12.50 12.50 12.50 12.40 -
Jun 7, 2023 12.50 12.50 12.50 12.50 12.40 -
Jun 6, 2023 12.50 12.50 12.50 12.50 12.40 600
Jun 5, 2023 12.50 12.50 12.50 12.50 12.40 -
Jun 2, 2023 12.50 12.50 12.50 12.50 12.40 500
Jun 1, 2023 12.00 12.00 12.00 12.00 11.90 -
May 31, 2023 12.00 12.00 12.00 12.00 11.90 -
May 30, 2023 12.00 12.00 12.00 12.00 11.90 -

Related Tickers

6964.T Sanko Co., Ltd.
609.00
-0.33%
 
IEHC IEH Corporation
6.82
-2.57%
 
DSWL Deswell Industries, Inc.
2.4350
+0.21%
 
CPSH CPS Technologies Corporation
1.7500
-1.13%
 
OMRNY OMRON Corporation
34.57
+0.66%
 
ZTE.CN ZTEST Electronics Inc.
0.2700
-5.26%
 
SGMA SigmaTron International, Inc.
4.3300
-4.84%
 
RELL Richardson Electronics, Ltd.
11.50
+6.28%
 
LYTS LSI Industries Inc.
15.83
-0.88%
 
CTS CTS Corporation
53.62
+1.44%